Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.93 | 29.15 | 28.72 | 28.76 | 255,625 | +0.02(+0.07%) |
Nov 27, 2015 | 28.42 | 29.03 | 28.40 | 28.75 | 124,618 | +0.27(+0.93%) |
Nov 25, 2015 | 28.43 | 28.48 | 28.48 | 28.48 | 119,662 | -0.02(-0.07%) |
Nov 24, 2015 | 28.21 | 28.55 | 27.77 | 28.50 | 187,883 | +0.16(+0.56%) |
Nov 23, 2015 | 28.45 | 28.78 | 28.32 | 28.34 | 127,386 | -0.20(-0.69%) |
Nov 20, 2015 | 28.49 | 28.75 | 28.27 | 28.54 | 140,283 | +0.23(+0.80%) |
Nov 19, 2015 | 28.34 | 28.55 | 28.20 | 28.31 | 151,257 | +0.01(+0.03%) |
Nov 18, 2015 | 28.00 | 28.39 | 27.64 | 28.30 | 195,662 | +0.30(+1.06%) |
Nov 17, 2015 | 28.41 | 28.74 | 27.99 | 28.01 | 185,394 | -0.33(-1.15%) |
Nov 16, 2015 | 27.84 | 28.42 | 27.62 | 28.33 | 262,686 | +0.41(+1.48%) |
Nov 13, 2015 | 27.82 | 28.37 | 26.63 | 27.92 | 235,664 | +0.14(+0.50%) |
Nov 12, 2015 | 28.11 | 28.59 | 27.59 | 27.78 | 251,465 | -0.61(-2.15%) |
Nov 11, 2015 | 28.49 | 28.79 | 28.26 | 28.39 | 182,051 | +0.03(+0.10%) |
Nov 10, 2015 | 28.40 | 28.86 | 28.14 | 28.36 | 267,297 | -0.10(-0.35%) |
Nov 09, 2015 | 28.73 | 29.31 | 28.39 | 28.46 | 396,120 | -0.09(-0.31%) |
Nov 06, 2015 | 28.42 | 28.73 | 28.25 | 28.55 | 329,700 | -0.05(-0.17%) |
Nov 05, 2015 | 28.89 | 28.89 | 28.34 | 28.60 | 308,631 | -0.08(-0.28%) |
Nov 04, 2015 | 28.94 | 29.01 | 28.24 | 28.68 | 361,022 | -0.26(-0.89%) |
Nov 03, 2015 | 27.85 | 29.58 | 27.38 | 28.93 | 945,424 | +0.83(+2.95%) |
Nov 02, 2015 | 28.02 | 28.23 | 27.74 | 28.10 | 373,748 | +0.22(+0.78%) |
Oct 30, 2015 | 27.43 | 28.13 | 27.43 | 27.89 | 280,885 | +0.41(+1.51%) |
Oct 29, 2015 | 27.81 | 28.07 | 27.23 | 27.47 | 175,145 | -0.43(-1.55%) |
Oct 28, 2015 | 27.40 | 27.91 | 27.27 | 27.91 | 301,716 | +0.59(+2.17%) |
Oct 27, 2015 | 27.18 | 27.60 | 27.10 | 27.32 | 317,965 | +0.00(+0.00%) |
Oct 26, 2015 | 27.12 | 27.46 | 26.68 | 27.32 | 259,543 | +0.18(+0.65%) |
Oct 23, 2015 | 26.79 | 27.15 | 25.69 | 27.14 | 452,248 | +0.69(+2.61%) |
Oct 22, 2015 | 27.67 | 27.67 | 25.63 | 26.45 | 647,892 | -1.52(-5.43%) |
Oct 21, 2015 | 28.15 | 28.39 | 27.79 | 27.97 | 381,277 | -0.04(-0.14%) |
Oct 20, 2015 | 27.69 | 28.08 | 27.24 | 28.01 | 206,742 | +0.37(+1.36%) |
Oct 19, 2015 | 27.09 | 27.66 | 27.09 | 27.63 | 346,876 | +0.46(+1.71%) |
Oct 16, 2015 | 27.83 | 27.89 | 27.08 | 27.17 | 346,349 | -0.57(-2.06%) |
Oct 15, 2015 | 27.07 | 27.83 | 27.07 | 27.74 | 353,851 | +0.65(+2.40%) |
Oct 14, 2015 | 26.83 | 27.56 | 26.83 | 27.09 | 206,946 | +0.26(+0.96%) |
Oct 13, 2015 | 27.46 | 27.46 | 26.81 | 26.83 | 210,270 | -0.50(-1.84%) |
Oct 12, 2015 | 27.60 | 27.65 | 27.28 | 27.34 | 184,345 | -0.09(-0.32%) |
Oct 09, 2015 | 27.51 | 27.61 | 27.15 | 27.42 | 194,967 | -0.18(-0.64%) |
Oct 08, 2015 | 27.29 | 27.63 | 26.75 | 27.60 | 485,180 | +0.24(+0.86%) |
Oct 07, 2015 | 27.16 | 27.80 | 27.16 | 27.36 | 495,375 | +0.45(+1.69%) |
Oct 06, 2015 | 27.09 | 27.38 | 26.63 | 26.91 | 299,732 | -0.24(-0.87%) |
Oct 05, 2015 | 26.47 | 27.17 | 26.34 | 27.15 | 273,957 | +0.78(+2.95%) |
Oct 02, 2015 | 25.57 | 26.38 | 25.29 | 26.37 | 255,294 | +0.59(+2.30%) |
Oct 01, 2015 | 25.92 | 25.92 | 25.42 | 25.78 | 365,749 | -0.16(-0.61%) |
Sep 30, 2015 | 25.26 | 25.98 | 25.26 | 25.93 | 453,991 | +1.00(+3.99%) |
Sep 29, 2015 | 24.65 | 25.24 | 24.45 | 24.94 | 282,103 | +0.37(+1.53%) |
Sep 28, 2015 | 24.65 | 24.84 | 24.50 | 24.56 | 368,137 | -0.17(-0.68%) |
Sep 25, 2015 | 25.34 | 25.42 | 24.53 | 24.73 | 499,641 | -0.29(-1.14%) |
Sep 24, 2015 | 24.01 | 25.09 | 23.93 | 25.02 | 418,452 | +0.64(+2.63%) |
Sep 23, 2015 | 24.09 | 24.52 | 23.86 | 24.38 | 465,084 | +0.29(+1.19%) |
Sep 22, 2015 | 24.75 | 24.97 | 24.02 | 24.09 | 1,260,073 | -1.04(-4.12%) |
Sep 21, 2015 | 25.18 | 25.49 | 24.82 | 25.13 | 769,815 | +0.28(+1.11%) |
Sep 18, 2015 | 25.28 | 25.72 | 24.68 | 24.85 | 793,706 | -0.90(-3.49%) |
Sep 17, 2015 | 25.26 | 25.95 | 24.98 | 25.75 | 621,801 | +0.69(+2.75%) |
Sep 16, 2015 | 24.94 | 25.09 | 24.64 | 25.06 | 139,165 | +0.20(+0.79%) |
Sep 15, 2015 | 24.59 | 24.97 | 24.48 | 24.86 | 169,581 | +0.21(+0.84%) |
Sep 14, 2015 | 24.85 | 24.98 | 24.62 | 24.65 | 217,912 | -0.19(-0.75%) |
Sep 11, 2015 | 24.36 | 24.87 | 24.30 | 24.84 | 180,654 | +0.36(+1.49%) |
Sep 10, 2015 | 24.51 | 24.71 | 24.23 | 24.48 | 185,475 | -0.05(-0.20%) |
Sep 09, 2015 | 24.46 | 24.91 | 24.23 | 24.52 | 344,152 | +0.17(+0.69%) |
Sep 08, 2015 | 23.99 | 24.49 | 23.80 | 24.36 | 332,165 | +0.88(+3.74%) |
Sep 04, 2015 | 23.72 | 23.48 | 23.48 | 23.48 | 151,909 | -0.60(-2.50%) |
Sep 03, 2015 | 24.09 | 24.43 | 24.02 | 24.08 | 164,768 | +0.14(+0.58%) |
Sep 02, 2015 | 23.59 | 23.96 | 23.23 | 23.94 | 181,870 | +0.75(+3.23%) |